Roundhill Magnificent Seven ETF (MAGS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS240920C00024000 | 2024-05-02 10:54AM EDT | 24.00 | 14.00 | 16.00 | 19.40 | 0.00 | - | 3 | 4 | 0.00% |
| MAGS240920C00025000 | 2024-04-08 10:54AM EDT | 25.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAGS240920C00028000 | 2024-04-04 11:06AM EDT | 28.00 | 12.10 | 10.00 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| MAGS240920C00029000 | 2024-05-14 2:28PM EDT | 29.00 | 11.65 | 15.00 | 17.40 | 0.00 | - | 5 | 5 | 67.48% |
| MAGS240920C00030000 | 2024-04-04 11:33AM EDT | 30.00 | 10.20 | 9.00 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAGS240920C00032000 | 2024-05-22 12:33PM EDT | 32.00 | 10.20 | 11.80 | 14.20 | 0.00 | - | 9 | 17 | 76.25% |
| MAGS240920C00033000 | 2024-06-05 3:20PM EDT | 33.00 | 10.20 | 10.80 | 13.20 | 0.00 | - | 2 | 2 | 71.44% |
| MAGS240920C00034000 | 2024-05-22 11:33AM EDT | 34.00 | 8.02 | 10.30 | 11.80 | 0.00 | - | 15 | 1 | 59.67% |
| MAGS240920C00035000 | 2024-04-19 10:15AM EDT | 35.00 | 4.75 | 5.00 | 8.00 | 0.00 | - | 4 | 7 | 0.00% |
| MAGS240920C00036000 | 2024-05-22 11:33AM EDT | 36.00 | 6.57 | 8.40 | 9.90 | 0.00 | - | 15 | 18 | 52.78% |
| MAGS240920C00037000 | 2024-06-13 11:12AM EDT | 37.00 | 8.20 | 7.50 | 9.00 | 0.00 | - | 1 | 18 | 50.05% |
| MAGS240920C00038000 | 2024-06-11 11:24AM EDT | 38.00 | 6.17 | 6.70 | 8.10 | 0.00 | - | 2 | 72 | 47.22% |
| MAGS240920C00039000 | 2024-05-28 10:50AM EDT | 39.00 | 4.50 | 5.80 | 7.30 | 0.00 | - | 10 | 37 | 45.61% |
| MAGS240920C00040000 | 2024-06-12 10:50AM EDT | 40.00 | 5.53 | 5.00 | 6.30 | 0.00 | - | 5 | 80 | 41.09% |
| MAGS240920C00041000 | 2024-06-07 2:29PM EDT | 41.00 | 3.70 | 2.50 | 5.50 | 0.00 | - | 5 | 11 | 39.04% |
| MAGS240920C00042000 | 2024-04-29 10:48AM EDT | 42.00 | 1.92 | 2.15 | 4.90 | 0.00 | - | 1 | 2 | 39.01% |
| MAGS240920C00043000 | 2024-05-28 12:03PM EDT | 43.00 | 2.00 | 2.70 | 3.90 | 0.00 | - | 5 | 7 | 33.96% |
| MAGS240920C00044000 | 2024-06-12 3:13PM EDT | 44.00 | 2.54 | 2.10 | 3.30 | 0.00 | - | 106 | 38 | 33.06% |
| MAGS240920C00045000 | 2024-06-13 12:03PM EDT | 45.00 | 2.50 | 2.10 | 2.45 | 0.00 | - | 24 | 40 | 28.91% |
| MAGS240920C00050000 | 2024-06-10 3:23PM EDT | 50.00 | 0.17 | 0.10 | 0.80 | 0.00 | - | - | 0 | 27.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MAGS240920P00024000 | 2024-04-05 2:29PM EDT | 24.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 21 | 23 | 84.38% |
| MAGS240920P00027000 | 2024-04-05 2:29PM EDT | 27.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 66.06% |
| MAGS240920P00028000 | 2024-04-30 10:24AM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MAGS240920P00030000 | 2024-03-25 10:56AM EDT | 30.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | 2 | 25 | 57.81% |
| MAGS240920P00032000 | 2024-04-29 12:39PM EDT | 32.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 57.47% |
| MAGS240920P00034000 | 2024-04-02 9:30AM EDT | 34.00 | 1.25 | 0.55 | 1.30 | 0.00 | - | 18 | 35 | 53.22% |
| MAGS240920P00035000 | 2024-05-03 12:14PM EDT | 35.00 | 0.80 | 0.20 | 0.80 | 0.00 | - | 1 | 11 | 46.73% |
| MAGS240920P00036000 | 2024-04-16 1:27PM EDT | 36.00 | 1.75 | 0.40 | 2.00 | 0.00 | - | 1 | 11 | 50.10% |
| MAGS240920P00037000 | 2024-05-09 11:10AM EDT | 37.00 | 1.00 | 0.15 | 0.90 | 0.00 | - | 1 | 7 | 40.87% |
| MAGS240920P00038000 | 2024-06-13 2:53PM EDT | 38.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 1 | 32 | 29.79% |
| MAGS240920P00039000 | 2024-05-24 10:41AM EDT | 39.00 | 1.25 | 0.35 | 0.90 | 0.00 | - | 3 | 6 | 33.15% |
| MAGS240920P00040000 | 2024-05-08 11:36AM EDT | 40.00 | 2.20 | 0.65 | 1.40 | 0.00 | - | 1 | 8 | 36.33% |
| MAGS240920P00041000 | 2024-05-28 1:29PM EDT | 41.00 | 1.45 | 0.65 | 1.25 | 0.00 | - | 2 | 5 | 30.05% |
| MAGS240920P00042000 | 2024-06-06 9:30AM EDT | 42.00 | 1.70 | 0.75 | 1.50 | 0.00 | - | 1 | 5 | 28.81% |
| MAGS240920P00044000 | 2024-04-19 12:54PM EDT | 44.00 | 7.81 | 3.40 | 6.00 | 0.00 | - | 1 | 4 | 54.44% |
| MAGS240920P00045000 | 2024-06-10 12:50PM EDT | 45.00 | 2.55 | 1.90 | 2.50 | -0.43 | -14.43% | 8 | 8 | 24.46% |
© 2024 Yahoo. All rights reserved.